Bank of Chongqing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.82	0.83	0.82	0.83	0.83	-	-
Jan 29, 2026	0.83	0.83	0.83	0.83	0.83	2.48%	-
Jan 28, 2026	0.80	0.81	0.80	0.81	0.81	1.26%	-
Jan 27, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 26, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	-
Jan 23, 2026	0.80	0.84	0.79	0.79	0.79	-2.47%	1,950
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jan 21, 2026	0.80	0.81	0.80	0.81	0.81	-	-
Jan 20, 2026	0.82	0.85	0.81	0.81	0.81	0.62%	600
Jan 19, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jan 16, 2026	0.81	0.81	0.81	0.81	0.81	-3.59%	-
Jan 15, 2026	0.83	0.84	0.83	0.84	0.84	1.21%	-
Jan 14, 2026	0.83	0.83	0.83	0.83	0.83	-1.20%	-
Jan 13, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Jan 12, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	-
Jan 9, 2026	0.83	0.87	0.83	0.84	0.84	0.60%	385
Jan 8, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 7, 2026	0.84	0.88	0.84	0.84	0.84	-	346
Jan 6, 2026	0.84	0.84	0.83	0.84	0.84	-1.76%	-
Jan 5, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	-
Jan 2, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Dec 30, 2025	0.86	0.86	0.85	0.85	0.85	1.20%	-
Dec 29, 2025	0.84	0.88	0.84	0.84	0.84	-1.76%	535
Dec 23, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	-
Dec 22, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Dec 19, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 18, 2025	0.87	0.87	0.87	0.87	0.87	1.76%	-
Dec 17, 2025	0.86	0.86	0.85	0.85	0.85	-	-
Dec 16, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	-
Dec 15, 2025	0.86	0.86	0.86	0.86	0.86	2.40%	-
Dec 12, 2025	0.85	0.85	0.84	0.84	0.84	-1.76%	-
Dec 11, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	-
Dec 10, 2025	0.85	0.89	0.85	0.85	0.85	-1.74%	1,589
Dec 9, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 8, 2025	0.86	0.90	0.86	0.86	0.86	-2.27%	900
Dec 5, 2025	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Dec 4, 2025	0.89	0.89	0.89	0.89	0.89	-1.12%	-
Dec 3, 2025	0.89	0.90	0.89	0.90	0.90	-0.56%	-
Dec 2, 2025	0.90	0.95	0.90	0.90	0.90	-1.10%	689
Dec 1, 2025	0.92	0.92	0.91	0.91	0.89	1.68%	-
Nov 28, 2025	0.90	0.90	0.90	0.90	0.87	-1.10%	-
Nov 27, 2025	0.91	0.91	0.91	0.91	0.88	-1.09%	-
Nov 26, 2025	0.85	0.92	0.85	0.92	0.89	8.93%	-
Nov 25, 2025	0.84	0.84	0.84	0.84	0.82	0.60%	-
Nov 24, 2025	0.84	0.84	0.84	0.84	0.82	1.21%	-
Nov 21, 2025	0.83	0.83	0.83	0.83	0.81	-2.94%	-
Nov 20, 2025	0.85	0.85	0.85	0.85	0.83	1.19%	-
Nov 19, 2025	0.84	0.84	0.84	0.84	0.82	0.60%	-
Nov 18, 2025	0.84	0.84	0.84	0.84	0.82	-19.71%	-
Nov 17, 2025	0.85	1.04	0.85	1.04	1.02	22.35%	3,804